47,690€
-1,14%
Echtzeit-Aktienkurs COVIVIO INH. EO 3
Bid:
Ask:
Aktienkurse zur COVIVIO INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 48,12 | 48,50 | 47,82 | 47,82 | -0,87% | 118.674,00 |
| 09.09.2026 | 48,72 | 48,88 | 48,24 | 48,24 | -1,59% | 142.160,00 |
| 08.09.2026 | 48,78 | 49,10 | 48,16 | 49,02 | 0,49% | 158.858,00 |
| 07.09.2026 | 49,68 | 49,76 | 48,42 | 48,78 | -0,53% | 118.626,00 |
| 04.09.2026 | 48,72 | 49,04 | 48,60 | 49,04 | 0,57% | 62.943,00 |
| 03.09.2026 | 48,38 | 48,76 | 48,02 | 48,76 | 1,25% | 133.942,00 |
| 02.09.2026 | 48,62 | 49,24 | 47,94 | 48,16 | -1,07% | 178.098,00 |
| 01.09.2026 | 50,10 | 50,10 | 48,44 | 48,68 | -2,83% | 164.043,00 |
| 31.08.2026 | 50,20 | 50,50 | 49,86 | 50,10 | -0,30% | 516.886,00 |
| 28.08.2026 | 50,30 | 50,60 | 50,00 | 50,25 | -0,20% | 70.807,00 |
| 27.08.2026 | 51,35 | 51,35 | 49,86 | 50,35 | -1,76% | 152.078,00 |
| 26.08.2026 | 51,80 | 52,05 | 51,05 | 51,25 | -1,25% | 84.579,00 |
| 25.08.2026 | 51,50 | 51,95 | 51,40 | 51,90 | 0,68% | 61.437,00 |
| 24.08.2026 | 51,80 | 51,85 | 51,20 | 51,55 | 0,00% | 120.490,00 |
| 21.08.2026 | 51,30 | 51,80 | 51,05 | 51,55 | 0,49% | 63.598,00 |
| 20.08.2026 | 51,25 | 51,60 | 51,15 | 51,30 | 0,59% | 88.127,00 |
| 19.08.2026 | 51,30 | 51,35 | 50,95 | 51,00 | -0,78% | 84.577,00 |
| 18.08.2026 | 52,30 | 52,30 | 51,30 | 51,40 | -1,34% | 84.545,00 |
| 17.08.2026 | 52,40 | 52,40 | 51,75 | 52,10 | -0,48% | 80.200,00 |
| 14.08.2026 | 52,70 | 52,70 | 51,90 | 52,35 | -0,48% | 70.777,00 |
| 13.08.2026 | 52,75 | 52,85 | 52,45 | 52,60 | 0,10% | 99.210,00 |
| 12.08.2026 | 52,15 | 52,55 | 51,90 | 52,55 | 0,96% | 88.604,00 |
| 11.08.2026 | 51,90 | 52,25 | 51,70 | 52,05 | 0,00% | 103.206,00 |
| 10.08.2026 | 52,25 | 52,45 | 51,80 | 52,05 | 0,00% | 56.798,00 |
| 07.08.2026 | 52,05 | 52,40 | 51,60 | 52,05 | -0,10% | 181.172,00 |
| 06.08.2026 | 52,45 | 52,65 | 51,90 | 52,10 | -0,29% | 144.324,00 |
| 05.08.2026 | 53,00 | 53,00 | 52,10 | 52,25 | -1,51% | 167.883,00 |
| 04.08.2026 | 53,30 | 53,75 | 52,90 | 53,05 | -0,66% | 114.323,00 |
| 03.08.2026 | 53,20 | 54,40 | 53,13 | 53,40 | 0,95% | 137.065,00 |
| 31.07.2026 | 54,10 | 54,35 | 52,85 | 52,90 | -2,04% | 119.068,00 |
| 30.07.2026 | 54,25 | 54,95 | 53,85 | 54,00 | -0,46% | 93.141,00 |
| 29.07.2026 | 54,15 | 54,40 | 53,65 | 54,25 | 0,37% | 103.464,00 |
| 28.07.2026 | 53,40 | 54,10 | 53,40 | 54,05 | 1,50% | 133.193,00 |
| 27.07.2026 | 53,55 | 53,90 | 53,25 | 53,25 | 0,28% | 131.947,00 |
| 24.07.2026 | 52,70 | 53,35 | 52,70 | 53,10 | 0,38% | 75.315,00 |
| 23.07.2026 | 52,60 | 53,30 | 52,35 | 52,90 | 0,19% | 132.664,00 |
| 22.07.2026 | 52,20 | 52,95 | 51,80 | 52,80 | 0,76% | 139.389,00 |
| 21.07.2026 | 52,65 | 52,75 | 51,75 | 52,40 | -0,85% | 133.219,00 |
| 20.07.2026 | 52,20 | 53,15 | 51,80 | 52,85 | 0,57% | 233.931,00 |
| 17.07.2026 | 51,90 | 52,60 | 51,80 | 52,55 | 1,55% | 182.184,00 |
| 16.07.2026 | 51,65 | 51,80 | 51,35 | 51,75 | 0,39% | 121.788,00 |
| 15.07.2026 | 51,30 | 51,60 | 51,00 | 51,55 | -4,27% | 146.202,00 |
| 14.07.2026 | 52,95 | 53,85 | 52,40 | 53,85 | 0,84% | 133.583,00 |
| 13.07.2026 | 53,25 | 53,45 | 52,85 | 53,40 | 0,09% | 75.066,00 |
| 10.07.2026 | 53,10 | 53,75 | 53,10 | 53,35 | 0,47% | 85.813,00 |
| 09.07.2026 | 52,80 | 53,35 | 52,50 | 53,10 | 1,14% | 133.387,00 |
| 08.07.2026 | 53,90 | 53,90 | 51,85 | 52,50 | -3,14% | 183.985,00 |
| 07.07.2026 | 54,00 | 54,80 | 53,80 | 54,20 | 1,21% | 127.199,00 |
| 06.07.2026 | 54,15 | 54,40 | 53,55 | 53,55 | -1,20% | 141.149,00 |
| 03.07.2026 | 54,50 | 54,65 | 54,15 | 54,20 | -0,64% | 79.363,00 |
| 02.07.2026 | 52,75 | 54,65 | 52,70 | 54,55 | 3,22% | 295.209,00 |
| 01.07.2026 | 54,15 | 54,20 | 52,25 | 52,85 | -1,40% | 129.676,00 |
| 30.06.2026 | 54,75 | 54,80 | 53,60 | 53,60 | -2,10% | 253.166,00 |
| 29.06.2026 | 55,30 | 55,30 | 54,65 | 54,75 | -0,73% | 59.062,00 |
| 26.06.2026 | 54,60 | 55,25 | 54,55 | 55,15 | 1,19% | 119.027,00 |
| 25.06.2026 | 53,90 | 54,80 | 53,90 | 54,50 | 1,30% | 165.411,00 |
| 24.06.2026 | 52,95 | 54,10 | 52,95 | 53,80 | 1,89% | 172.084,00 |
| 23.06.2026 | 52,95 | 53,30 | 52,25 | 52,80 | -0,75% | 166.112,00 |
| 22.06.2026 | 53,30 | 53,65 | 52,90 | 53,20 | 0,19% | 165.518,00 |
| 19.06.2026 | 53,70 | 53,80 | 53,10 | 53,10 | -1,12% | 524.797,00 |
| 18.06.2026 | 54,40 | 54,45 | 52,90 | 53,70 | -1,56% | 128.911,00 |
| 17.06.2026 | 55,05 | 55,25 | 54,50 | 54,55 | -0,91% | 138.879,00 |
| 16.06.2026 | 55,15 | 55,35 | 54,90 | 55,05 | -0,27% | 88.850,00 |
| 15.06.2026 | 56,00 | 56,25 | 55,05 | 55,20 | 0,27% | 102.869,00 |
| 12.06.2026 | 54,15 | 55,45 | 54,15 | 55,05 | 1,85% | 109.428,00 |
| 11.06.2026 | 53,90 | 54,45 | 53,50 | 54,05 | 0,19% | 81.693,00 |
| 10.06.2026 | 53,25 | 54,25 | 52,90 | 53,95 | 1,60% | 99.406,00 |
| 09.06.2026 | 53,25 | 53,65 | 52,90 | 53,10 | -0,09% | 127.693,00 |
| 08.06.2026 | 53,35 | 53,60 | 53,00 | 53,15 | -0,56% | 84.540,00 |
| 05.06.2026 | 53,65 | 54,00 | 53,10 | 53,45 | -0,28% | 74.116,00 |
| 04.06.2026 | 53,30 | 53,65 | 53,20 | 53,60 | 0,66% | 99.793,00 |
| 03.06.2026 | 54,15 | 54,20 | 53,15 | 53,25 | -1,93% | 118.717,00 |
| 02.06.2026 | 55,15 | 55,60 | 54,20 | 54,30 | -1,63% | 112.454,00 |
| 01.06.2026 | 55,10 | 55,55 | 54,35 | 55,20 | -0,09% | 179.181,00 |
| 29.05.2026 | 55,05 | 55,90 | 54,85 | 55,25 | 0,91% | 1.396.659,00 |
| 28.05.2026 | 54,20 | 55,00 | 53,90 | 54,75 | 0,55% | 96.651,00 |
| 27.05.2026 | 54,70 | 54,90 | 54,05 | 54,45 | -0,09% | 141.837,00 |
| 26.05.2026 | 54,70 | 54,75 | 54,20 | 54,50 | -0,37% | 129.378,00 |
| 25.05.2026 | 54,10 | 54,70 | 54,10 | 54,70 | 2,05% | 63.927,00 |
| 22.05.2026 | 54,05 | 54,30 | 53,35 | 53,60 | -0,65% | 97.452,00 |
| 21.05.2026 | 54,35 | 54,80 | 53,95 | 53,95 | -1,01% | 138.034,00 |
| 20.05.2026 | 53,50 | 55,10 | 53,20 | 54,50 | 1,58% | 67.674,00 |
| 19.05.2026 | 53,75 | 54,50 | 53,65 | 53,65 | -0,19% | 81.002,00 |
| 18.05.2026 | 52,65 | 54,00 | 52,20 | 53,75 | 1,22% | 149.079,00 |
| 15.05.2026 | 53,80 | 53,80 | 52,80 | 53,10 | -2,03% | 84.833,00 |
| 14.05.2026 | 54,55 | 54,65 | 53,85 | 54,20 | 0,46% | 88.571,00 |
| 13.05.2026 | 54,85 | 54,85 | 53,05 | 53,95 | -1,46% | 125.187,00 |
| 12.05.2026 | 55,30 | 56,10 | 54,75 | 54,75 | -1,62% | 143.360,00 |
| 11.05.2026 | 55,20 | 55,75 | 55,10 | 55,65 | 0,45% | 87.290,00 |
| 08.05.2026 | 55,05 | 56,00 | 55,05 | 55,40 | -0,72% | 99.115,00 |
| 07.05.2026 | 57,15 | 57,30 | 55,65 | 55,80 | -2,28% | 178.503,00 |
| 06.05.2026 | 56,00 | 57,55 | 55,80 | 57,10 | 2,98% | 169.556,00 |
| 05.05.2026 | 55,05 | 55,95 | 55,05 | 55,45 | 0,91% | 98.170,00 |
| 04.05.2026 | 56,40 | 56,40 | 54,40 | 54,95 | -2,22% | 99.856,00 |
| 30.04.2026 | 55,45 | 56,50 | 55,30 | 56,20 | 0,54% | 126.854,00 |
| 29.04.2026 | 56,40 | 56,55 | 55,65 | 55,90 | -0,80% | 127.229,00 |
| 28.04.2026 | 56,60 | 56,65 | 55,95 | 56,35 | -0,53% | 109.221,00 |
| 27.04.2026 | 56,60 | 56,85 | 56,35 | 56,65 | 0,00% | 128.454,00 |
| 24.04.2026 | 56,55 | 57,25 | 56,20 | 56,65 | -0,53% | 107.066,00 |
| 23.04.2026 | 57,40 | 57,75 | 56,75 | 56,95 | -1,04% | 137.622,00 |